Entrée Resources Ltd. (ERLFF)
OTCMKTS
· Delayed Price · Currency is USD
1.533
-0.027 (-1.73%)
May 1, 2025, 4:48 PM EDT
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -2.97% | 29,332 |
| Apr 30, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 3.27% | 5,655 |
| Apr 29, 2025 | 1.37 | 1.53 | 1.37 | 1.53 | 1.53 | 3.38% | 11,450 |
| Apr 28, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.37% | 4,706 |
| Apr 25, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.19% | 6,916 |
| Apr 24, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 2.65% | 5,858 |
| Apr 23, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 2.03% | 4,700 |
| Apr 22, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.23% | 12,397 |
| Apr 21, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -5.33% | 21,953 |
| Apr 17, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 13,000 |
| Apr 16, 2025 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 0.60% | 9,213 |
| Apr 15, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.56% | 2,046 |
| Apr 14, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | -0.32% | 17,573 |
| Apr 11, 2025 | 1.50 | 1.56 | 1.47 | 1.54 | 1.54 | 8.07% | 22,864 |
| Apr 10, 2025 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | -2.33% | 19,179 |
| Apr 9, 2025 | 1.32 | 1.46 | 1.30 | 1.46 | 1.46 | 11.37% | 32,418 |
| Apr 8, 2025 | 1.33 | 1.44 | 1.31 | 1.31 | 1.31 | -6.43% | 40,362 |
| Apr 7, 2025 | 1.38 | 1.44 | 1.35 | 1.40 | 1.40 | 1.45% | 55,072 |
| Apr 4, 2025 | 1.47 | 1.52 | 1.32 | 1.38 | 1.38 | -8.00% | 128,647 |
| Apr 3, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 41,437 |
| Apr 2, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 4.14% | 20,217 |
| Apr 1, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 17,738 |
| Mar 31, 2025 | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | 3.60% | 202,447 |
| Mar 28, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -4.79% | 39,891 |
| Mar 27, 2025 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 24,071 |
| Mar 26, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -4.49% | 50,118 |
| Mar 25, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 3,990 |
| Mar 24, 2025 | 1.57 | 1.61 | 1.50 | 1.53 | 1.53 | -1.29% | 18,559 |
| Mar 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 1,404 |
| Mar 20, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.19% | 2,605 |
| Mar 19, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.46% | 9,850 |
| Mar 18, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.44% | 23,300 |
| Mar 17, 2025 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 1.46% | 16,079 |
| Mar 14, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 2.88% | 23,626 |
| Mar 13, 2025 | 1.57 | 1.57 | 1.48 | 1.53 | 1.53 | -2.18% | 23,957 |
| Mar 12, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 4.00% | 15,723 |
| Mar 11, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.04% | 18,572 |
| Mar 10, 2025 | 1.56 | 1.60 | 1.49 | 1.55 | 1.55 | -1.15% | 23,658 |
| Mar 7, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 2,300 |
| Mar 6, 2025 | 1.68 | 1.68 | 1.49 | 1.55 | 1.55 | -5.27% | 40,174 |
| Mar 5, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.57% | 16,977 |
| Mar 4, 2025 | 1.62 | 1.66 | 1.56 | 1.66 | 1.66 | 2.92% | 5,609 |
| Mar 3, 2025 | 1.71 | 1.75 | 1.61 | 1.61 | 1.61 | -5.85% | 50,232 |
| Feb 28, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | - | 38,374 |
| Feb 27, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -4.89% | 5,540 |
| Feb 26, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 2.16% | 3,099 |
| Feb 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.79% | 8,264 |
| Feb 24, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 3.99% | 8,181 |
| Feb 21, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -4.16% | 63,979 |
| Feb 20, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.45% | 15,047 |